636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,193300,672092100,10050,10050,10050,10050,553
|
|
20241024,193200,672092100,10050,10050,10050,10050,0
|
|
20241024,193100,672092100,10050,10050,10050,10050,0
|
|
20241024,193000,672092100,10050,10050,10050,10050,0
|
|
20241024,192900,672092100,10050,10050,10050,10050,0
|
|
20241024,192800,672092100,10050,10050,10050,10050,0
|
|
20241024,192700,672092100,10050,10050,10050,10050,0
|
|
20241024,192600,672092100,10050,10050,10050,10050,0
|
|
20241024,192500,672092100,10050,10050,10050,10050,0
|
|
20241024,192400,672092100,10050,10050,10050,10050,0
|
|
20241024,192300,672092100,10050,10050,10050,10050,0
|
|
20241024,192200,672092100,10050,10050,10050,10050,0
|
|
20241024,192100,672092100,10050,10050,10050,10050,0
|
|
20241024,192000,672092100,10050,10050,10050,10050,0
|
|
20241024,191900,672092100,10050,10050,10050,10050,0
|
|
20241024,191800,672092100,10050,10050,10050,10050,0
|
|
20241024,191700,672092100,10050,10050,10050,10050,0
|
|
20241024,191600,672092100,10050,10050,10050,10050,0
|
|
20241024,191500,672092100,10050,10050,10050,10050,0
|
|
20241024,191400,672092100,10050,10050,10050,10050,0
|
|
20241024,191300,672092100,10050,10050,10050,10050,0
|
|
20241024,191200,672092100,10050,10050,10050,10050,0
|
|
20241024,191100,672092100,10050,10050,10050,10050,0
|
|
20241024,191000,672092100,10050,10050,10050,10050,0
|
|
20241024,190900,672092100,10050,10050,10050,10050,0
|
|
20241024,190800,672092100,10050,10050,10050,10050,0
|
|
20241024,190700,672092100,10050,10050,10050,10050,0
|
|
20241024,190600,672092100,10050,10050,10050,10050,0
|
|
20241024,190500,672092100,10050,10050,10050,10050,0
|
|
20241024,190400,672092100,10050,10050,10050,10050,0
|
|
20241024,190300,672092100,10050,10050,10050,10050,553
|
|
20241024,190200,672092100,10050,10050,10050,10050,0
|
|
20241024,190100,672092100,10050,10050,10050,10050,0
|
|
20241024,190000,672092100,10050,10050,10050,10050,0
|
|
20241024,185900,672092100,10050,10050,10050,10050,0
|
|
20241024,185800,672092100,10050,10050,10050,10050,0
|
|
20241024,185700,672092100,10050,10050,10050,10050,0
|
|
20241024,185600,672092100,10050,10050,10050,10050,0
|
|
20241024,185500,672092100,10050,10050,10050,10050,0
|
|
20241024,185400,672092100,10050,10050,10050,10050,0
|
|
20241024,185300,672092100,10050,10050,10050,10050,0
|
|
20241024,185200,672092100,10050,10050,10050,10050,0
|
|
20241024,185100,672092100,10050,10050,10050,10050,0
|
|
20241024,185000,672092100,10050,10050,10050,10050,0
|
|
20241024,184900,672092100,10050,10050,10050,10050,0
|
|
20241024,184800,672092100,10050,10050,10050,10050,0
|
|
20241024,184700,672092100,10050,10050,10050,10050,0
|
|
20241024,184600,672092100,10050,10050,10050,10050,0
|
|
20241024,184500,672092100,10050,10050,10050,10050,0
|
|
20241024,184400,672092100,10050,10050,10050,10050,0
|
|
20241024,184300,672092100,10050,10050,10050,10050,0
|
|
20241024,184200,672092100,10050,10050,10050,10050,0
|
|
20241024,184100,672092100,10050,10050,10050,10050,0
|
|
20241024,184000,672092100,10050,10050,10050,10050,0
|
|
20241024,183900,672092100,10050,10050,10050,10050,0
|
|
20241024,183800,672092100,10050,10050,10050,10050,0
|
|
20241024,183700,672092100,10050,10050,10050,10050,0
|
|
20241024,183600,672092100,10050,10050,10050,10050,0
|
|
20241024,183500,672092100,10050,10050,10050,10050,0
|
|
20241024,183400,672092100,10050,10050,10050,10050,0
|
|
20241024,183300,672092100,10050,10050,10050,10050,553
|
|
20241024,183200,672092100,10050,10050,10050,10050,0
|
|
20241024,183100,672092100,10050,10050,10050,10050,0
|
|
20241024,183000,672092100,10050,10050,10050,10050,0
|
|
20241024,182900,672092100,10050,10050,10050,10050,0
|
|
20241024,182800,672092100,10050,10050,10050,10050,0
|
|
20241024,182700,672092100,10050,10050,10050,10050,0
|
|
20241024,182600,672092100,10050,10050,10050,10050,0
|
|
20241024,182500,672092100,10050,10050,10050,10050,0
|
|
20241024,182400,672092100,10050,10050,10050,10050,0
|
|
20241024,182300,672092100,10050,10050,10050,10050,0
|
|
20241024,182200,672092100,10050,10050,10050,10050,0
|
|
20241024,182100,672092100,10050,10050,10050,10050,0
|
|
20241024,182000,672092100,10050,10050,10050,10050,0
|
|
20241024,181900,672092100,10050,10050,10050,10050,0
|
|
20241024,181800,672092100,10050,10050,10050,10050,0
|
|
20241024,181700,672092100,10050,10050,10050,10050,0
|
|
20241024,181600,672092100,10050,10050,10050,10050,0
|
|
20241024,181500,672092100,10050,10050,10050,10050,0
|
|
20241024,181400,672092100,10050,10050,10050,10050,0
|
|
20241024,181300,672092100,10050,10050,10050,10050,0
|
|
20241024,181200,672092100,10050,10050,10050,10050,0
|
|
20241024,181100,672092100,10050,10050,10050,10050,0
|
|
20241024,181000,672092100,10050,10050,10050,10050,0
|
|
20241024,180900,672092100,10050,10050,10050,10050,0
|
|
20241024,180800,672092100,10050,10050,10050,10050,0
|
|
20241024,180700,672092100,10050,10050,10050,10050,0
|
|
20241024,180600,672092100,10050,10050,10050,10050,0
|
|
20241024,180500,672092100,10050,10050,10050,10050,0
|
|
20241024,180400,672092100,10050,10050,10050,10050,0
|
|
20241024,180300,672092100,10050,10050,10050,10050,553
|
|
20241024,180200,672092100,10050,10050,10050,10050,0
|
|
20241024,180100,672092100,10050,10050,10050,10050,0
|
|
20241024,180000,672092100,10050,10050,10050,10050,0
|
|
20241024,175900,672092100,10050,10050,10050,10050,0
|
|
20241024,175800,672092100,10050,10050,10050,10050,0
|
|
20241024,175700,672092100,10050,10050,10050,10050,0
|
|
20241024,175600,672092100,10050,10050,10050,10050,0
|
|
20241024,175500,672092100,10050,10050,10050,10050,0
|
|
20241024,175400,672092100,10050,10050,10050,10050,0
|
|
20241024,175300,672092100,10050,10050,10050,10050,0
|
|
20241024,175200,672092100,10050,10050,10050,10050,0
|
|
20241024,175100,672092100,10050,10050,10050,10050,0
|
|
20241024,175000,672092100,10050,10050,10050,10050,0
|
|
20241024,174900,672092100,10050,10050,10050,10050,0
|
|
20241024,174800,672092100,10050,10050,10050,10050,0
|
|
20241024,174700,672092100,10050,10050,10050,10050,0
|
|
20241024,174600,672092100,10050,10050,10050,10050,0
|
|
20241024,174500,672092100,10050,10050,10050,10050,0
|
|
20241024,174400,672092100,10050,10050,10050,10050,0
|
|
20241024,174300,672092100,10050,10050,10050,10050,0
|
|
20241024,174200,672092100,10050,10050,10050,10050,0
|
|
20241024,174100,672092100,10050,10050,10050,10050,0
|
|
20241024,174000,672092100,10050,10050,10050,10050,0
|
|
20241024,173900,672092100,10050,10050,10050,10050,0
|
|
20241024,173800,672092100,10050,10050,10050,10050,0
|
|
20241024,173700,672092100,10050,10050,10050,10050,0
|
|
20241024,173600,672092100,10050,10050,10050,10050,0
|
|
20241024,173500,672092100,10050,10050,10050,10050,0
|
|
20241024,173400,672092100,10050,10050,10050,10050,0
|
|
20241024,173300,672092100,10050,10050,10050,10050,553
|
|
20241024,173200,672092100,10050,10050,10050,10050,0
|
|
20241024,173100,672092100,10050,10050,10050,10050,0
|
|
20241024,173000,672092100,10050,10050,10050,10050,0
|
|
20241024,172900,672092100,10050,10050,10050,10050,0
|
|
20241024,172800,672092100,10050,10050,10050,10050,0
|
|
20241024,172700,672092100,10050,10050,10050,10050,0
|
|
20241024,172600,672092100,10050,10050,10050,10050,0
|
|
20241024,172500,672092100,10050,10050,10050,10050,0
|
|
20241024,172400,672092100,10050,10050,10050,10050,0
|
|
20241024,172300,672092100,10050,10050,10050,10050,0
|
|
20241024,172200,672092100,10050,10050,10050,10050,0
|
|
20241024,172100,672092100,10050,10050,10050,10050,0
|
|
20241024,172000,672092100,10050,10050,10050,10050,0
|
|
20241024,171900,672092100,10050,10050,10050,10050,0
|
|
20241024,171800,672092100,10050,10050,10050,10050,0
|
|
20241024,171700,672092100,10050,10050,10050,10050,0
|
|
20241024,171600,672092100,10050,10050,10050,10050,0
|
|
20241024,171500,672092100,10050,10050,10050,10050,0
|
|
20241024,171400,672092100,10050,10050,10050,10050,0
|
|
20241024,171300,672092100,10050,10050,10050,10050,0
|
|
20241024,171200,672092100,10050,10050,10050,10050,0
|
|
20241024,171100,672092100,10050,10050,10050,10050,0
|
|
20241024,171000,672092100,10050,10050,10050,10050,0
|
|
20241024,170900,672092100,10050,10050,10050,10050,0
|
|
20241024,170800,672092100,10050,10050,10050,10050,0
|
|
20241024,170700,672092100,10050,10050,10050,10050,0
|
|
20241024,170600,672092100,10050,10050,10050,10050,0
|
|
20241024,170500,672092100,10050,10050,10050,10050,0
|
|
20241024,170400,672092100,10050,10050,10050,10050,0
|
|
20241024,170300,672092100,10050,10050,10050,10050,553
|
|
20241024,170200,672092100,10050,10050,10050,10050,0
|
|
20241024,170100,672092100,10050,10050,10050,10050,0
|
|
20241024,170000,672092100,10050,10050,10050,10050,0
|
|
20241024,165900,672092100,10050,10050,10050,10050,0
|
|
20241024,165800,672092100,10050,10050,10050,10050,0
|
|
20241024,165700,672092100,10050,10050,10050,10050,0
|
|
20241024,165600,672092100,10050,10050,10050,10050,0
|
|
20241024,165500,672092100,10050,10050,10050,10050,0
|
|
20241024,165400,672092100,10050,10050,10050,10050,0
|
|
20241024,165300,672092100,10050,10050,10050,10050,0
|
|
20241024,165200,672092100,10050,10050,10050,10050,0
|
|
20241024,165100,672092100,10050,10050,10050,10050,0
|
|
20241024,165000,672092100,10050,10050,10050,10050,0
|
|
20241024,164900,672092100,10050,10050,10050,10050,0
|
|
20241024,164800,672092100,10050,10050,10050,10050,0
|
|
20241024,164700,672092100,10050,10050,10050,10050,0
|
|
20241024,164600,672092100,10050,10050,10050,10050,0
|
|
20241024,164500,672092100,10050,10050,10050,10050,0
|
|
20241024,164400,672092100,10050,10050,10050,10050,0
|
|
20241024,164300,672092100,10050,10050,10050,10050,0
|
|
20241024,164200,672092100,10050,10050,10050,10050,0
|
|
20241024,164100,672092100,10050,10050,10050,10050,0
|
|
20241024,164000,672092100,10050,10050,10050,10050,0
|
|
20241024,163900,672092100,10050,10050,10050,10050,0
|
|
20241024,163800,672092100,10050,10050,10050,10050,0
|
|
20241024,163700,672092100,10050,10050,10050,10050,0
|
|
20241024,163600,672092100,10050,10050,10050,10050,0
|
|
20241024,163500,672092100,10050,10050,10050,10050,0
|
|
20241024,163400,672092100,10050,10050,10050,10050,0
|
|
20241024,163300,672092100,10050,10050,10050,10050,553
|
|
20241024,163200,672092100,10050,10050,10050,10050,0
|
|
20241024,163100,672092100,10050,10050,10050,10050,0
|
|
20241024,163000,672092100,10050,10050,10050,10050,0
|
|
20241024,162900,672092100,10050,10050,10050,10050,0
|
|
20241024,162800,672092100,10050,10050,10050,10050,0
|
|
20241024,162700,672092100,10050,10050,10050,10050,0
|
|
20241024,162600,672092100,10050,10050,10050,10050,0
|
|
20241024,162500,672092100,10050,10050,10050,10050,0
|
|
20241024,162400,672092100,10050,10050,10050,10050,0
|
|
20241024,162300,672092100,10050,10050,10050,10050,0
|
|
20241024,162200,672092100,10050,10050,10050,10050,0
|
|
20241024,162100,672092100,10050,10050,10050,10050,0
|
|
20241024,162000,672092100,10050,10050,10050,10050,0
|
|
20241024,161900,672092100,10050,10050,10050,10050,0
|
|
20241024,161800,672092100,10050,10050,10050,10050,0
|
|
20241024,161700,672092100,10050,10050,10050,10050,0
|
|
20241024,161600,672092100,10050,10050,10050,10050,0
|
|
20241024,161500,672092100,10050,10050,10050,10050,0
|
|
20241024,161400,672092100,10050,10050,10050,10050,0
|
|
20241024,161300,672092100,10050,10050,10050,10050,0
|
|
20241024,161200,672092100,10050,10050,10050,10050,0
|
|
20241024,161100,672092100,10050,10050,10050,10050,0
|
|
20241024,161000,672092100,10050,10050,10050,10050,0
|
|
20241024,160900,672092100,10050,10050,10050,10050,0
|
|
20241024,160800,672092100,10050,10050,10050,10050,0
|
|
20241024,160700,672092100,10050,10050,10050,10050,0
|
|
20241024,160600,672092100,10050,10050,10050,10050,0
|
|
20241024,160500,672092100,10050,10050,10050,10050,0
|
|
20241024,160400,672092100,10050,10050,10050,10050,0
|
|
20241024,160300,672092100,10050,10050,10050,10050,553
|
|
20241024,160200,672092100,10050,10050,10050,10050,0
|
|
20241024,160100,672092100,10050,10050,10050,10050,0
|
|
20241024,160000,672092100,10050,10050,10050,10050,0
|
|
20241024,155900,672092100,10050,10050,10050,10050,0
|
|
20241024,155800,672092100,10050,10050,10050,10050,0
|
|
20241024,155700,672092100,10050,10050,10050,10050,0
|
|
20241024,155600,672092100,10050,10050,10050,10050,0
|
|
20241024,155500,672092100,10050,10050,10050,10050,0
|
|
20241024,155400,672092100,10050,10050,10050,10050,0
|
|
20241024,155300,672092100,10050,10050,10050,10050,0
|
|
20241024,155200,672092100,10050,10050,10050,10050,0
|
|
20241024,155100,672092100,10050,10050,10050,10050,0
|
|
20241024,155000,672092100,10050,10050,10050,10050,0
|
|
20241024,154900,672092100,10050,10050,10050,10050,0
|
|
20241024,154800,672092100,10050,10050,10050,10050,0
|
|
20241024,154700,672092100,10050,10050,10050,10050,0
|
|
20241024,154600,672092100,10050,10050,10050,10050,0
|
|
20241024,154500,672092100,10050,10050,10050,10050,0
|
|
20241024,154400,672092100,10050,10050,10050,10050,0
|
|
20241024,154300,672092100,10050,10050,10050,10050,0
|
|
20241024,154200,672092100,10050,10050,10050,10050,0
|
|
20241024,154100,672092100,10050,10050,10050,10050,0
|
|
20241024,154000,672092100,10050,10050,10050,10050,0
|
|
20241024,153900,672092100,10050,10050,10050,10050,0
|
|
20241024,153800,672092100,10050,10050,10050,10050,0
|
|
20241024,153700,672092100,10050,10050,10050,10050,0
|
|
20241024,153600,672092100,10050,10050,10050,10050,0
|
|
20241024,153500,672092100,10050,10050,10050,10050,0
|
|
20241024,153400,672092100,10050,10050,10050,10050,0
|
|
20241024,153300,672092100,10050,10050,10050,10050,553
|
|
20241024,153200,672092100,10050,10050,10050,10050,0
|
|
20241024,153100,672092100,10050,10050,10050,10050,0
|
|
20241024,153000,672092100,10050,10050,10050,10050,553
|
|
20241024,152900,666534450,10050,10050,10050,10050,0
|
|
20241024,152800,666534450,10050,10050,10050,10050,0
|
|
20241024,152700,666534450,10050,10050,10050,10050,0
|
|
20241024,152600,666534450,10050,10050,10050,10050,0
|
|
20241024,152500,666534450,10050,10050,10050,10050,0
|
|
20241024,152400,666534450,10050,10050,10050,10050,0
|
|
20241024,152300,666534450,10050,10050,10050,10050,0
|
|
20241024,152200,666534450,10050,10050,10050,10050,0
|
|
20241024,152100,666534450,10050,10050,10050,10050,0
|
|
20241024,152000,666534450,10050,10050,10050,10050,0
|
|
20241024,151900,666534450,10050,10040,10050,10040,41
|
|
20241024,151800,666122430,10050,10020,10050,10020,1189
|
|
20241024,151700,654191840,10020,10020,10020,10020,93
|
|
20241024,151600,653259980,10020,10020,10020,10020,10
|
|
20241024,151500,653159780,10010,10020,10020,10010,20
|
|
20241024,151400,652959470,10020,10020,10020,10020,100
|
|
20241024,151300,651957470,10020,10020,10020,10020,18
|
|
20241024,151200,651777110,10030,10020,10030,10020,93
|
|
20241024,151100,650845150,10020,10010,10030,10010,104
|
|
20241024,151000,649802980,10020,10020,10030,10020,194
|
|
20241024,150900,647859000,10020,10020,10040,10020,1002
|
|
20241024,150800,637803580,10020,10020,10020,10020,198
|
|
20241024,150700,635819620,10030,10010,10030,10010,13
|
|
20241024,150600,635689360,10010,10000,10010,10000,13
|
|
20241024,150500,635559260,10000,10000,10000,10000,0
|
|
20241024,150400,635559260,10000,10000,10000,10000,142
|
|
20241024,150300,634139260,10000,10000,10000,10000,11
|
|
20241024,150200,634029260,10000,10010,10010,9970,604
|
|
20241024,150100,627999120,10000,10000,10000,10000,79
|
|
20241024,150000,627209120,10000,10000,10000,10000,194
|
|
20241024,145900,625269120,10000,10000,10000,10000,10
|
|
20241024,145800,625169120,10000,9990,10000,9990,104
|
|
20241024,145700,624129130,9990,10030,10030,9990,642
|
|
20241024,145600,617715210,10000,10030,10030,9990,79
|
|
20241024,145500,616925350,10020,10040,10040,10020,242
|
|
20241024,145400,614497350,10030,10030,10030,10030,36
|
|
20241024,145300,614136270,10030,10020,10030,10020,84
|
|
20241024,145200,613294580,10020,10020,10020,10020,10
|
|
20241024,145100,613194380,10010,10030,10030,10000,316
|
|
20241024,145000,610027970,10040,10030,10040,10030,75
|
|
20241024,144900,609275520,10030,10030,10030,10030,10
|
|
20241024,144800,609175220,10030,10020,10030,10020,125
|
|
20241024,144700,607922610,10020,10010,10020,10010,11
|
|
20241024,144600,607812400,10010,10010,10010,10010,11
|
|
20241024,144500,607702290,10000,10010,10020,10000,32
|
|
20241024,144400,607382170,10000,10000,10010,10000,88
|
|
20241024,144300,606502160,10000,10000,10000,10000,104
|
|
20241024,144200,605462160,10000,10020,10020,10000,415
|
|
20241024,144100,601310160,10020,10020,10020,10020,102
|
|
20241024,144000,600288120,10010,10010,10010,10010,0
|
|
20241024,143900,600288120,10010,10010,10010,10010,210
|
|
20241024,143800,598186020,10010,10000,10010,10000,187
|
|
20241024,143700,596315050,10000,10000,10000,10000,104
|
|
20241024,143600,595275050,9990,9990,9990,9990,77
|
|
20241024,143500,594505820,9990,9990,9990,9990,100
|
|
20241024,143400,593506820,10000,10000,10000,10000,132
|
|
20241024,143300,592186820,10030,10000,10030,10000,1058
|
|
20241024,143200,581605120,10000,10000,10000,10000,0
|
|
20241024,143100,581605120,10000,10010,10010,10000,666
|
|
20241024,143000,574940590,10020,10040,10040,10020,135
|
|
20241024,142900,573585640,10030,10030,10030,10030,93
|
|
20241024,142800,572652850,10030,10030,10030,10030,0
|
|
20241024,142700,572652850,10030,10030,10030,10030,102
|
|
20241024,142600,571629790,10030,10040,10040,10030,280
|
|
20241024,142500,568819520,10040,10040,10040,10040,26
|
|
20241024,142400,568558480,10030,10030,10030,10030,0
|
|
20241024,142300,568558480,10030,10030,10030,10030,105
|
|
20241024,142200,567505330,10020,10030,10030,10020,112
|
|
20241024,142100,566382070,10030,10030,10030,10030,10
|
|
20241024,142000,566281770,10020,10020,10020,10020,1
|
|
20241024,141900,566271750,10020,10030,10030,10020,149
|
|
20241024,141800,564777940,10030,10030,10030,10030,17
|
|
20241024,141700,564607430,10030,10030,10030,10030,103
|
|
20241024,141600,563574340,10030,10030,10030,10030,245
|
|
20241024,141500,561116990,10040,10040,10040,10040,20
|
|
20241024,141400,560916190,10030,10030,10030,10030,100
|
|
20241024,141300,559913190,10030,10040,10040,10030,14
|
|
20241024,141200,559772670,10040,10040,10040,10040,114
|
|
20241024,141100,558628110,10040,10040,10040,10040,10
|
|
20241024,141000,558527710,10040,10030,10040,10030,166
|
|
20241024,140900,556861680,10040,10030,10040,10030,22
|
|
20241024,140800,556640810,10050,10040,10050,10030,50
|
|
20241024,140700,556138810,10040,10040,10040,10040,94
|
|
20241024,140600,555195050,10040,10030,10040,10030,104
|
|
20241024,140500,554151820,10030,10040,10040,10030,96
|
|
20241024,140400,553188000,10030,10030,10030,10030,91
|
|
20241024,140300,552275270,10040,10030,10040,10030,21
|
|
20241024,140200,552064540,10030,10030,10040,10030,95
|
|
20241024,140100,551110760,10040,10040,10040,10030,23
|
|
20241024,140000,550879960,10040,10030,10040,10030,96
|
|
20241024,135900,549916970,10030,10030,10040,10030,207
|
|
20241024,135800,547840660,10030,10020,10030,10020,88
|
|
20241024,135700,546958800,10020,10020,10020,10020,30
|
|
20241024,135600,546658200,10010,10010,10010,10010,0
|
|
20241024,135500,546658200,10010,10010,10020,10000,650
|
|
20241024,135400,540155070,10010,10010,10010,10010,63
|
|
20241024,135300,539524440,10010,10020,10020,10010,614
|
|
20241024,135200,533378200,10030,10030,10030,10030,104
|
|
20241024,135100,532335080,10030,10030,10030,10030,10
|
|
20241024,135000,532234780,10030,10030,10030,10030,129
|
|
20241024,134900,530940910,10040,10040,10040,10030,220
|
|
20241024,134800,528732320,10030,10030,10030,10030,35
|
|
20241024,134700,528381270,10020,10020,10020,10020,9
|
|
20241024,134600,528291090,10020,10010,10020,9990,26
|
|
20241024,134500,528030930,10020,10020,10030,10020,120
|
|
20241024,134400,526827720,10030,10040,10040,10020,66
|
|
20241024,134300,526166070,10040,10030,10040,10030,91
|
|
20241024,134200,525253330,10040,10020,10040,10020,222
|
|
20241024,134100,523028660,10040,10010,10040,10010,185
|
|
20241024,134000,521176210,10010,10010,10010,10010,10
|
|
20241024,133900,521076110,10000,10000,10000,10000,2
|
|
20241024,133800,521056110,10000,10000,10000,10000,510
|
|
20241024,133700,515956110,9990,9990,9990,9990,20
|
|
20241024,133600,515756310,9990,10040,10040,9990,1876
|
|
20241024,133500,496998570,10030,10030,10030,10030,93
|
|
20241024,133400,496065780,10030,10030,10030,10030,102
|
|
20241024,133300,495042720,10030,10030,10030,10030,10
|
|
20241024,133200,494942420,10030,10030,10040,10020,109
|
|
20241024,133100,493849060,10040,10040,10050,10030,178
|
|
20241024,133000,492061890,10040,10020,10040,10020,63
|
|
20241024,132900,491430340,10030,10020,10030,10020,173
|
|
20241024,132800,489695160,10030,10010,10030,10010,55
|
|
20241024,132700,489144440,10000,10010,10010,10000,21
|
|
20241024,132600,488934280,10010,10000,10010,10000,87
|
|
20241024,132500,488063420,10020,10000,10020,10000,107
|
|
20241024,132400,486992530,10010,10000,10010,10000,22
|
|
20241024,132300,486772520,9990,9990,9990,9990,216
|
|
20241024,132200,484614680,10000,10000,10000,9990,100
|
|
20241024,132100,483614810,10020,10000,10020,10000,33
|
|
20241024,132000,483284580,9990,10000,10000,9990,63
|
|
20241024,131900,482654910,10000,10000,10000,10000,159
|
|
20241024,131800,481064910,10000,10000,10000,10000,10
|
|
20241024,131700,480964910,9990,10000,10000,9990,33
|
|
20241024,131600,480635140,9990,9990,9990,9990,1
|
|
20241024,131500,480625150,9990,10010,10010,9990,182
|
|
20241024,131400,478805920,10010,10000,10010,10000,277
|
|
20241024,131300,476035710,10000,10000,10000,10000,25
|
|
20241024,131200,475785710,9990,9990,9990,9990,113
|
|
20241024,131100,474656840,9990,9980,9990,9980,11
|
|
20241024,131000,474546960,9990,9980,9990,9980,262
|
|
20241024,130900,471932040,9970,9970,9970,9970,1
|
|
20241024,130800,471922070,9970,9960,9970,9960,141
|
|
20241024,130700,470516480,9980,9960,9980,9960,161
|
|
20241024,130600,468912780,9960,9950,9960,9950,84
|
|
20241024,130500,468076880,9960,9950,9980,9950,67
|
|
20241024,130400,467409660,9940,9930,9940,9930,501
|
|
20241024,130300,462429840,9930,9930,9930,9930,420
|
|
20241024,130200,458259240,9920,9950,9950,9920,3147
|
|
20241024,130100,427031240,9950,9950,9950,9950,106
|
|
20241024,130000,425976540,9950,9950,9950,9950,102
|
|
20241024,125900,424961640,9950,9950,9950,9950,20
|
|
20241024,125800,424762640,9950,9960,9960,9940,4794
|
|
20241024,125700,377095340,9950,9960,9960,9950,115
|
|
20241024,125600,375950280,9950,9960,9960,9950,672
|
|
20241024,125500,369259360,9980,9970,9980,9960,81
|
|
20241024,125400,368452420,9970,9970,9970,9970,1
|
|
20241024,125300,368442450,9970,9980,9980,9970,19
|
|
20241024,125200,368252930,9970,9970,9970,9970,0
|
|
20241024,125100,368252930,9970,9970,9970,9970,100
|
|
20241024,125000,367255930,9980,9980,9980,9980,26
|
|
20241024,124900,366996450,9990,9990,9990,9990,0
|
|
20241024,124800,366996450,9990,9990,9990,9990,0
|
|
20241024,124700,366996450,9990,10000,10000,9990,16
|
|
20241024,124600,366836520,10010,10020,10020,10010,40
|
|
20241024,124500,366435740,10020,9980,10020,9980,451
|
|
20241024,124400,361925890,9980,9980,9980,9980,0
|
|
20241024,124300,361925890,9980,9980,9980,9980,0
|
|
20241024,124200,361925890,9980,9980,9980,9980,13
|
|
20241024,124100,361796150,9990,9990,9990,9990,0
|
|
20241024,124000,361796150,9990,9980,9990,9980,89
|
|
20241024,123900,360907920,10000,10000,10000,10000,0
|
|
20241024,123800,360907920,10000,10000,10000,10000,0
|
|
20241024,123700,360907920,10000,10000,10000,10000,0
|
|
20241024,123600,360907920,10000,10000,10000,10000,0
|
|
20241024,123500,360907920,10000,10000,10000,10000,0
|
|
20241024,123400,360907920,10000,10000,10000,10000,0
|
|
20241024,123300,360907920,10000,10000,10000,10000,0
|
|
20241024,123200,360907920,10000,10000,10000,9980,39
|
|
20241024,123100,360518560,10000,10000,10000,10000,11
|
|
20241024,123000,360408560,10020,10020,10020,10020,0
|
|
20241024,122900,360408560,10020,10000,10020,10000,5
|
|
20241024,122800,360358480,10030,9990,10030,9990,31
|
|
20241024,122700,360048460,10020,10020,10020,10020,1
|
|
20241024,122600,360038440,9980,9970,10030,9950,1936
|
|
20241024,122500,340709000,9970,9970,9970,9970,2
|
|
20241024,122400,340689060,9960,9990,9990,9960,1500
|
|
20241024,122300,325726880,9990,9990,9990,9990,1
|
|
20241024,122200,325716890,10010,10010,10010,10010,0
|
|
20241024,122100,325716890,10010,10010,10010,10010,0
|
|
20241024,122000,325716890,10010,10010,10010,10010,0
|
|
20241024,121900,325716890,10010,10010,10010,10010,0
|
|
20241024,121800,325716890,10010,10010,10010,10010,0
|
|
20241024,121700,325716890,10010,10010,10010,10010,1
|
|
20241024,121600,325706880,10010,10010,10010,10010,6
|
|
20241024,121500,325646820,10020,9990,10020,9990,73
|
|
20241024,121400,324916370,9980,9980,9980,9980,379
|
|
20241024,121300,321133950,9980,9980,9980,9980,20
|
|
20241024,121200,320934350,10000,10000,10000,10000,0
|
|
20241024,121100,320934350,10000,10000,10000,10000,0
|
|
20241024,121000,320934350,10000,10000,10000,10000,5
|
|
20241024,120900,320884350,10010,10000,10010,10000,100
|
|
20241024,120800,319883370,10010,9990,10010,9990,403
|
|
20241024,120700,315852700,9980,9980,9980,9980,0
|
|
20241024,120600,315852700,9980,9980,9980,9980,0
|
|
20241024,120500,315852700,9980,9980,9980,9980,357
|
|
20241024,120400,312289840,9990,9990,9990,9990,172
|
|
20241024,120300,310571560,9990,9990,9990,9990,3
|
|
20241024,120200,310541590,10000,10000,10000,10000,0
|
|
20241024,120100,310541590,10000,10000,10000,10000,10
|
|
20241024,120000,310441590,9990,9990,9990,9990,222
|
|
20241024,115900,308223810,10000,10000,10000,10000,151
|
|
20241024,115800,306713810,10000,10000,10000,10000,0
|
|
20241024,115700,306713810,10000,10000,10000,10000,30
|
|
20241024,115600,306413810,9990,9990,9990,9990,10
|
|
20241024,115500,306313910,9990,9990,9990,9990,0
|
|
20241024,115400,306313910,9990,9990,9990,9990,0
|
|
20241024,115300,306313910,9990,9990,9990,9990,0
|
|
20241024,115200,306313910,9990,9990,9990,9990,201
|
|
20241024,115100,304305920,9970,9970,9970,9970,0
|
|
20241024,115000,304305920,9970,9970,9970,9970,799
|
|
20241024,114900,296339890,9980,9980,9980,9980,0
|
|
20241024,114800,296339890,9980,9980,9980,9980,41
|
|
20241024,114700,295930710,9980,9980,9980,9980,10
|
|
20241024,114600,295830910,9980,9980,9980,9980,0
|
|
20241024,114500,295830910,9980,9980,9980,9980,0
|
|
20241024,114400,295830910,9980,9980,9980,9980,0
|
|
20241024,114300,295830910,9980,9980,9980,9980,4
|
|
20241024,114200,295790990,9970,9970,9970,9970,0
|
|
20241024,114100,295790990,9970,9970,9970,9970,301
|
|
20241024,114000,292790020,9970,9970,9970,9970,2
|
|
20241024,113900,292770080,9970,9970,9970,9970,183
|
|
20241024,113800,290945570,9970,9990,9990,9970,1113
|
|
20241024,113700,279836400,10000,10000,10000,10000,2
|
|
20241024,113600,279816400,10000,10000,10000,10000,0
|
|
20241024,113500,279816400,10000,10000,10000,10000,6
|
|
20241024,113400,279756400,10000,10000,10000,10000,0
|
|
20241024,113300,279756400,10000,10000,10000,10000,6
|
|
20241024,113200,279696400,10000,10000,10000,10000,2
|
|
20241024,113100,279676400,10000,9990,10000,9990,27
|
|
20241024,113000,279406610,10000,10000,10000,10000,0
|
|
20241024,112900,279406610,10000,10000,10000,10000,0
|
|
20241024,112800,279406610,10000,10000,10000,10000,3
|
|
20241024,112700,279376610,10000,10000,10000,10000,20
|
|
20241024,112600,279176610,10000,10000,10000,10000,6
|
|
20241024,112500,279116610,10000,10000,10000,10000,0
|
|
20241024,112400,279116610,10000,10000,10000,10000,0
|
|
20241024,112300,279116610,10000,10000,10000,10000,0
|
|
20241024,112200,279116610,10000,10000,10000,10000,0
|
|
20241024,112100,279116610,10000,9990,10000,9990,7
|
|
20241024,112000,279046620,10000,10000,10000,10000,0
|
|
20241024,111900,279046620,10000,10000,10000,10000,0
|
|
20241024,111800,279046620,10000,9990,10000,9990,203
|
|
20241024,111700,277016640,10000,9980,10000,9980,8
|
|
20241024,111600,276936770,10020,9990,10020,9990,900
|
|
20241024,111500,267919630,9990,10010,10010,9990,501
|
|
20241024,111400,262912140,10000,10000,10000,10000,1
|
|
20241024,111300,262902140,10010,10010,10010,10010,16
|
|
20241024,111200,262741980,10010,10010,10020,10010,9
|
|
20241024,111100,262651880,10020,10010,10020,10010,9
|
|
20241024,111000,262561710,10020,10020,10020,10020,0
|
|
20241024,110900,262561710,10020,10010,10020,10010,134
|
|
20241024,110800,261220360,10020,10010,10020,10010,55
|
|
20241024,110700,260669290,10020,10000,10020,10000,17
|
|
20241024,110600,260498970,10020,9990,10020,9990,51
|
|
20241024,110500,259988860,10000,10000,10000,10000,0
|
|
20241024,110400,259988860,10000,9990,10000,9990,6
|
|
20241024,110300,259928910,9990,9990,9990,9990,0
|
|
20241024,110200,259928910,9990,10000,10000,9990,377
|
|
20241024,110100,256162580,10010,10010,10010,10010,2
|
|
20241024,110000,256142560,10010,10000,10010,10000,7
|
|
20241024,105900,256072550,10000,10000,10000,10000,4
|
|
20241024,105800,256032550,10000,10000,10000,10000,118
|
|
20241024,105700,254852550,10000,10000,10000,10000,26
|
|
20241024,105600,254592550,10000,10000,10000,10000,0
|
|
20241024,105500,254592550,10000,10000,10000,10000,0
|
|
20241024,105400,254592550,10000,10000,10000,10000,30
|
|
20241024,105300,254292550,10000,10000,10000,10000,66
|
|
20241024,105200,253632550,10000,10000,10000,10000,0
|
|
20241024,105100,253632550,10000,10000,10000,10000,0
|
|
20241024,105000,253632550,10000,10000,10000,10000,6
|
|
20241024,104900,253572550,10000,10000,10000,9990,79
|
|
20241024,104800,252782620,10000,9990,10000,9990,25
|
|
20241024,104700,252532860,9990,9990,9990,9990,8
|
|
20241024,104600,252452940,9990,9990,9990,9990,0
|
|
20241024,104500,252452940,9990,10000,10000,9990,64
|
|
20241024,104400,251813290,10030,10030,10030,10030,0
|
|
20241024,104300,251813290,10030,10000,10030,10000,118
|
|
20241024,104200,250631450,10010,10010,10010,10010,87
|
|
20241024,104100,249760580,10020,10020,10020,10020,0
|
|
20241024,104000,249760580,10020,10000,10020,10000,141
|
|
20241024,103900,248349480,10000,10000,10000,10000,0
|
|
20241024,103800,248349480,10000,10000,10000,10000,14
|
|
20241024,103700,248209480,10000,9980,10000,9980,313
|
|
20241024,103600,245081600,9980,9980,9980,9980,0
|
|
20241024,103500,245081600,9980,9990,9990,9980,59
|
|
20241024,103400,244492520,9990,9970,9990,9970,57
|
|
20241024,103300,243923290,9940,9970,9970,9940,1000
|
|
20241024,103200,233971560,9990,9990,10000,9960,250
|
|
20241024,103100,231478410,10000,9980,10000,9980,31
|
|
20241024,103000,231168470,9980,9980,9980,9980,0
|
|
20241024,102900,231168470,9980,9980,9980,9980,1
|
|
20241024,102800,231158490,9980,9980,9980,9980,0
|
|
20241024,102700,231158490,9980,9980,9980,9980,0
|
|
20241024,102600,231158490,9980,9980,9980,9980,1
|
|
20241024,102500,231148510,10000,10000,10000,10000,1
|
|
20241024,102400,231138510,10000,9970,10000,9970,100
|
|
20241024,102300,230139150,9950,9970,9980,9950,2070
|
|
20241024,102200,209533180,9970,9990,9990,9970,292
|
|
20241024,102100,206619140,9980,9980,9980,9980,270
|
|
20241024,102000,203924540,9980,9980,9980,9980,0
|
|
20241024,101900,203924540,9980,9980,9980,9980,29
|
|
20241024,101800,203635120,9980,9980,9980,9980,0
|
|
20241024,101700,203635120,9980,9980,9980,9980,10
|
|
20241024,101600,203535320,9980,9980,9980,9980,11
|
|
20241024,101500,203425540,9980,9980,9980,9980,0
|
|
20241024,101400,203425540,9980,9980,9980,9970,329
|
|
20241024,101300,200145120,9970,9970,9970,9970,360
|
|
20241024,101200,196555920,9980,9980,9980,9970,24
|
|
20241024,101100,196316550,9980,9980,9980,9980,0
|
|
20241024,101000,196316550,9980,9980,9980,9980,85
|
|
20241024,100900,195468250,9980,9980,9980,9980,584
|
|
20241024,100800,189639930,9970,9970,9970,9970,0
|
|
20241024,100700,189639930,9970,9970,9970,9970,10
|
|
20241024,100600,189540230,9980,9950,9980,9950,17
|
|
20241024,100500,189371050,9960,9970,9970,9960,1670
|
|
20241024,100400,172729700,9970,9970,9970,9970,1
|
|
20241024,100300,172719730,9960,9980,9980,9960,2780
|
|
20241024,100200,144986880,9980,9990,9990,9980,19
|
|
20241024,100100,144797250,9990,9980,9990,9980,684
|
|
20241024,100000,137969390,9980,9990,9990,9980,439
|
|
20241024,095900,133585030,10000,10000,10000,10000,17
|
|
20241024,095800,133415030,10000,10000,10000,10000,2
|
|
20241024,095700,133395030,10000,10000,10000,10000,0
|
|
20241024,095600,133395030,10000,10000,10000,10000,61
|
|
20241024,095500,132785030,9990,9990,9990,9990,23
|
|
20241024,095400,132555260,9990,9990,9990,9990,772
|
|
20241024,095300,124842980,9990,9980,9990,9980,200
|
|
20241024,095200,122844990,9980,9980,9980,9980,50
|
|
20241024,095100,122345990,9980,9980,9980,9980,8
|
|
20241024,095000,122266150,9980,9980,9980,9980,0
|
|
20241024,094900,122266150,9980,9980,9980,9980,0
|
|
20241024,094800,122266150,9980,9990,9990,9980,101
|
|
20241024,094700,121258160,9970,9970,9970,9970,156
|
|
20241024,094600,119702840,9970,9990,9990,9970,101
|
|
20241024,094500,118695210,9990,9990,9990,9990,6
|
|
20241024,094400,118635270,9990,9990,9990,9990,1
|
|
20241024,094300,118625280,10000,10000,10000,10000,1
|
|
20241024,094200,118615280,10000,10000,10000,10000,102
|
|
20241024,094100,117595280,10000,9970,10000,9970,761
|
|
20241024,094000,110005930,9970,9960,9970,9960,385
|
|
20241024,093900,106169930,9970,10000,10000,9970,2903
|
|
20241024,093800,77224360,10000,10000,10000,10000,25
|
|
20241024,093700,76974360,10000,10000,10000,10000,5
|
|
20241024,093600,76924360,10000,9990,10000,9990,68
|
|
20241024,093500,76244990,9990,9990,9990,9990,1
|
|
20241024,093400,76235000,9990,9990,9990,9990,0
|
|
20241024,093300,76235000,9990,9990,9990,9990,2
|
|
20241024,093200,76215020,10000,9990,10000,9990,4
|
|
20241024,093100,76175030,10000,9980,10000,9980,73
|
|
20241024,093000,75445690,9970,9980,9980,9970,405
|
|
20241024,092900,71406590,9990,9990,9990,9990,72
|
|
20241024,092800,70687310,10000,10000,10000,10000,40
|
|
20241024,092700,70287310,9990,9990,9990,9990,209
|
|
20241024,092600,68199400,9990,9990,9990,9990,153
|
|
20241024,092500,66670930,9990,9990,9990,9990,4
|
|
20241024,092400,66630970,9990,10000,10010,9990,309
|
|
20241024,092300,63540450,10020,10020,10020,10020,0
|
|
20241024,092200,63540450,10020,10020,10020,10010,36
|
|
20241024,092100,63179950,10030,10010,10030,10010,4
|
|
20241024,092000,63139850,9990,9990,9990,9990,1
|
|
20241024,091900,63129860,9980,9970,9980,9960,25
|
|
20241024,091800,62880780,10000,9960,10000,9960,270
|
|
20241024,091700,60188930,9960,10000,10000,9960,2133
|
|
20241024,091600,38908060,10000,10000,10000,10000,0
|
|
20241024,091500,38908060,10000,10000,10000,10000,0
|
|
20241024,091400,38908060,10000,9990,10000,9990,92
|
|
20241024,091300,37988070,10000,10000,10000,10000,151
|
|
20241024,091200,36478070,9980,9990,9990,9980,20
|
|
20241024,091100,36278350,9980,9990,9990,9980,428
|
|
20241024,091000,32005580,9990,10030,10030,9990,1245
|
|
20241024,090900,19556100,10020,10040,10040,10020,205
|
|
20241024,090800,17501490,10040,10040,10040,10040,162
|
|
20241024,090700,15875010,10030,10030,10030,10030,0
|
|
20241024,090600,15875010,10030,10040,10040,10030,207
|
|
20241024,090500,13798730,10030,10030,10030,10030,0
|
|
20241024,090400,13798730,10030,10030,10030,10030,50
|
|
20241024,090300,13297230,10030,10060,10060,10030,456
|
|
20241024,090200,8715050,10070,10070,10090,10070,4
|
|
20241024,090100,8674750,10100,10070,10100,10070,602
|
|
20241024,090000,2594910,10070,10100,10100,10070,257
|